ダブル・スコープ(6619)の株価時系列情報
ダブル・スコープ(6619)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,070 | 1,172 | 1,070 | 1,172 | 711,800 |
| 2018/12/27 | 1,068 | 1,107 | 1,050 | 1,079 | 553,800 |
| 2018/12/26 | 1,010 | 1,040 | 987 | 1,008 | 425,600 |
| 2018/12/25 | 931 | 1,004 | 930 | 979 | 571,000 |
| 2018/12/21 | 1,029 | 1,074 | 1,008 | 1,021 | 682,100 |
| 2018/12/20 | 1,045 | 1,088 | 1,026 | 1,040 | 481,600 |
| 2018/12/19 | 1,053 | 1,097 | 1,039 | 1,058 | 265,100 |
| 2018/12/18 | 1,031 | 1,086 | 1,014 | 1,053 | 413,800 |
| 2018/12/17 | 1,102 | 1,111 | 1,066 | 1,070 | 360,300 |
| 2018/12/14 | 1,114 | 1,124 | 1,007 | 1,123 | 804,500 |
| 2018/12/13 | 1,250 | 1,259 | 1,115 | 1,120 | 738,500 |
| 2018/12/12 | 1,250 | 1,286 | 1,226 | 1,249 | 364,500 |
| 2018/12/11 | 1,238 | 1,250 | 1,187 | 1,250 | 403,300 |
| 2018/12/10 | 1,208 | 1,226 | 1,172 | 1,214 | 528,800 |
| 2018/12/07 | 1,208 | 1,255 | 1,185 | 1,248 | 434,400 |
| 2018/12/06 | 1,240 | 1,262 | 1,172 | 1,196 | 421,800 |
| 2018/12/05 | 1,250 | 1,297 | 1,233 | 1,247 | 498,100 |
| 2018/12/04 | 1,315 | 1,332 | 1,275 | 1,280 | 494,400 |
| 2018/12/03 | 1,390 | 1,390 | 1,297 | 1,322 | 682,900 |
| 2018/11/30 | 1,343 | 1,379 | 1,303 | 1,379 | 625,900 |
| 2018/11/29 | 1,350 | 1,363 | 1,277 | 1,339 | 947,600 |
| 2018/11/28 | 1,208 | 1,344 | 1,208 | 1,337 | 1,615,900 |
| 2018/11/27 | 1,139 | 1,233 | 1,131 | 1,201 | 784,800 |
| 2018/11/26 | 1,113 | 1,137 | 1,082 | 1,127 | 359,300 |
| 2018/11/22 | 1,185 | 1,205 | 1,089 | 1,116 | 529,400 |
| 2018/11/21 | 1,184 | 1,230 | 1,170 | 1,175 | 328,000 |
| 2018/11/20 | 1,201 | 1,249 | 1,195 | 1,206 | 428,700 |
| 2018/11/19 | 1,165 | 1,232 | 1,146 | 1,231 | 467,100 |
| 2018/11/16 | 1,219 | 1,254 | 1,155 | 1,159 | 564,400 |
| 2018/11/15 | 1,152 | 1,252 | 1,142 | 1,222 | 769,600 |
| 2018/11/14 | 1,142 | 1,192 | 1,142 | 1,167 | 411,200 |
| 2018/11/13 | 1,156 | 1,160 | 1,062 | 1,144 | 697,900 |
| 2018/11/12 | 1,052 | 1,189 | 992 | 1,180 | 979,300 |
| 2018/11/09 | 1,096 | 1,118 | 1,073 | 1,082 | 274,500 |
| 2018/11/08 | 1,109 | 1,113 | 1,068 | 1,096 | 262,400 |
| 2018/11/07 | 1,098 | 1,130 | 1,074 | 1,082 | 309,900 |
| 2018/11/06 | 1,115 | 1,121 | 1,070 | 1,092 | 285,600 |
| 2018/11/05 | 1,084 | 1,136 | 1,084 | 1,123 | 386,100 |
| 2018/11/02 | 1,112 | 1,125 | 1,066 | 1,097 | 329,600 |
| 2018/11/01 | 1,124 | 1,168 | 1,082 | 1,102 | 838,300 |
| 2018/10/31 | 1,011 | 1,125 | 1,005 | 1,121 | 1,392,100 |
| 2018/10/30 | 938 | 1,003 | 925 | 998 | 704,100 |
| 2018/10/29 | 978 | 993 | 940 | 945 | 403,200 |
| 2018/10/26 | 1,009 | 1,025 | 949 | 963 | 489,000 |
| 2018/10/25 | 973 | 992 | 955 | 982 | 573,900 |
| 2018/10/24 | 976 | 1,033 | 976 | 1,018 | 518,300 |
| 2018/10/23 | 971 | 1,005 | 959 | 961 | 272,100 |
| 2018/10/22 | 985 | 1,005 | 959 | 990 | 204,600 |
| 2018/10/19 | 1,005 | 1,015 | 966 | 989 | 568,200 |
| 2018/10/18 | 975 | 1,022 | 961 | 1,012 | 530,200 |
| 2018/10/17 | 949 | 982 | 937 | 967 | 636,200 |
| 2018/10/16 | 936 | 967 | 908 | 921 | 378,200 |
| 2018/10/15 | 944 | 967 | 933 | 942 | 272,400 |
| 2018/10/12 | 917 | 974 | 907 | 956 | 567,600 |
| 2018/10/11 | 887 | 940 | 881 | 908 | 806,000 |
| 2018/10/10 | 981 | 999 | 934 | 947 | 381,300 |
| 2018/10/09 | 964 | 983 | 937 | 972 | 476,400 |
| 2018/10/05 | 1,005 | 1,008 | 974 | 979 | 502,900 |
| 2018/10/04 | 1,069 | 1,069 | 998 | 1,010 | 670,800 |
| 2018/10/03 | 1,078 | 1,096 | 1,036 | 1,058 | 612,900 |
| 2018/10/02 | 1,129 | 1,158 | 1,076 | 1,082 | 651,200 |
| 2018/10/01 | 1,114 | 1,164 | 1,112 | 1,123 | 801,200 |
| 2018/09/28 | 1,160 | 1,183 | 1,084 | 1,137 | 1,690,900 |
| 2018/09/27 | 1,110 | 1,261 | 1,093 | 1,154 | 4,429,300 |
| 2018/09/26 | 1,002 | 1,046 | 1,001 | 1,036 | 489,200 |
| 2018/09/25 | 1,003 | 1,018 | 986 | 993 | 317,200 |
| 2018/09/21 | 992 | 1,029 | 990 | 1,021 | 704,900 |
| 2018/09/20 | 980 | 1,023 | 975 | 988 | 596,800 |
| 2018/09/19 | 939 | 984 | 929 | 974 | 365,300 |
| 2018/09/18 | 940 | 962 | 906 | 939 | 384,300 |
| 2018/09/14 | 945 | 978 | 935 | 963 | 602,700 |
| 2018/09/13 | 863 | 933 | 860 | 930 | 925,300 |
| 2018/09/12 | 927 | 927 | 852 | 859 | 744,300 |
| 2018/09/11 | 984 | 1,006 | 928 | 932 | 754,200 |
| 2018/09/10 | 1,039 | 1,059 | 984 | 991 | 762,200 |
| 2018/09/07 | 946 | 1,041 | 942 | 1,039 | 1,307,500 |
| 2018/09/06 | 990 | 998 | 945 | 950 | 552,300 |
| 2018/09/05 | 948 | 992 | 939 | 985 | 724,400 |
| 2018/09/04 | 941 | 969 | 927 | 952 | 368,300 |
| 2018/09/03 | 936 | 950 | 922 | 939 | 414,300 |
| 2018/08/31 | 951 | 962 | 926 | 927 | 474,800 |
| 2018/08/30 | 960 | 966 | 922 | 953 | 879,800 |
| 2018/08/29 | 972 | 979 | 922 | 947 | 1,068,500 |
| 2018/08/28 | 1,000 | 1,024 | 947 | 972 | 1,740,300 |
| 2018/08/27 | 881 | 1,029 | 881 | 994 | 2,231,700 |
| 2018/08/24 | 855 | 885 | 845 | 879 | 445,300 |
| 2018/08/23 | 847 | 859 | 824 | 846 | 425,500 |
| 2018/08/22 | 798 | 857 | 773 | 846 | 739,300 |
| 2018/08/21 | 803 | 810 | 778 | 791 | 561,600 |
| 2018/08/20 | 827 | 827 | 801 | 810 | 409,400 |
| 2018/08/17 | 822 | 841 | 806 | 831 | 535,600 |
| 2018/08/16 | 802 | 824 | 787 | 820 | 727,500 |
| 2018/08/15 | 839 | 850 | 800 | 808 | 929,200 |
| 2018/08/14 | 849 | 879 | 826 | 839 | 1,084,900 |
| 2018/08/13 | 915 | 921 | 834 | 834 | 2,469,300 |
| 2018/08/10 | 984 | 984 | 984 | 984 | 339,300 |
| 2018/08/09 | 1,322 | 1,335 | 1,275 | 1,284 | 601,000 |
| 2018/08/08 | 1,327 | 1,346 | 1,315 | 1,329 | 433,400 |
| 2018/08/07 | 1,352 | 1,354 | 1,330 | 1,338 | 410,300 |
| 2018/08/06 | 1,362 | 1,386 | 1,330 | 1,370 | 366,300 |
| 2018/08/03 | 1,386 | 1,395 | 1,351 | 1,369 | 436,700 |
| 2018/08/02 | 1,403 | 1,416 | 1,381 | 1,390 | 537,400 |
| 2018/08/01 | 1,449 | 1,451 | 1,409 | 1,413 | 351,100 |
| 2018/07/31 | 1,398 | 1,459 | 1,388 | 1,450 | 369,600 |
| 2018/07/30 | 1,419 | 1,420 | 1,377 | 1,391 | 446,100 |
| 2018/07/27 | 1,462 | 1,468 | 1,425 | 1,431 | 392,000 |
| 2018/07/26 | 1,485 | 1,498 | 1,472 | 1,473 | 357,300 |
| 2018/07/25 | 1,463 | 1,481 | 1,449 | 1,470 | 320,100 |
| 2018/07/24 | 1,453 | 1,459 | 1,428 | 1,451 | 172,100 |
| 2018/07/23 | 1,421 | 1,460 | 1,417 | 1,443 | 208,200 |
| 2018/07/20 | 1,449 | 1,453 | 1,421 | 1,430 | 174,100 |
| 2018/07/19 | 1,433 | 1,464 | 1,433 | 1,453 | 189,400 |
| 2018/07/18 | 1,439 | 1,444 | 1,420 | 1,427 | 242,200 |
| 2018/07/17 | 1,425 | 1,436 | 1,408 | 1,421 | 327,300 |
| 2018/07/13 | 1,410 | 1,437 | 1,410 | 1,424 | 242,400 |
| 2018/07/12 | 1,432 | 1,440 | 1,402 | 1,408 | 262,200 |
| 2018/07/11 | 1,430 | 1,442 | 1,400 | 1,432 | 232,000 |
| 2018/07/10 | 1,461 | 1,470 | 1,434 | 1,441 | 289,500 |
| 2018/07/09 | 1,467 | 1,476 | 1,431 | 1,463 | 294,200 |
| 2018/07/06 | 1,458 | 1,485 | 1,439 | 1,464 | 446,400 |
| 2018/07/05 | 1,496 | 1,508 | 1,429 | 1,433 | 450,900 |
| 2018/07/04 | 1,545 | 1,547 | 1,465 | 1,499 | 426,700 |
| 2018/07/03 | 1,551 | 1,589 | 1,533 | 1,550 | 343,800 |
| 2018/07/02 | 1,607 | 1,622 | 1,547 | 1,557 | 446,600 |
| 2018/06/29 | 1,610 | 1,623 | 1,587 | 1,609 | 277,600 |
| 2018/06/28 | 1,621 | 1,645 | 1,577 | 1,608 | 546,500 |
| 2018/06/27 | 1,643 | 1,673 | 1,633 | 1,637 | 250,400 |
| 2018/06/26 | 1,684 | 1,696 | 1,640 | 1,662 | 338,100 |
| 2018/06/25 | 1,786 | 1,790 | 1,707 | 1,715 | 255,100 |
| 2018/06/22 | 1,789 | 1,808 | 1,763 | 1,797 | 197,700 |
| 2018/06/21 | 1,791 | 1,814 | 1,780 | 1,788 | 247,900 |
| 2018/06/20 | 1,811 | 1,828 | 1,717 | 1,780 | 460,100 |
| 2018/06/19 | 1,860 | 1,885 | 1,806 | 1,836 | 344,100 |
| 2018/06/18 | 1,890 | 1,904 | 1,845 | 1,872 | 280,900 |
| 2018/06/15 | 1,860 | 1,926 | 1,853 | 1,889 | 569,300 |
| 2018/06/14 | 1,800 | 1,852 | 1,800 | 1,850 | 259,500 |
| 2018/06/13 | 1,808 | 1,809 | 1,791 | 1,801 | 134,200 |
| 2018/06/12 | 1,782 | 1,816 | 1,782 | 1,806 | 358,400 |
| 2018/06/11 | 1,815 | 1,825 | 1,773 | 1,781 | 299,900 |
| 2018/06/08 | 1,750 | 1,845 | 1,749 | 1,812 | 513,100 |
| 2018/06/07 | 1,737 | 1,772 | 1,702 | 1,763 | 529,200 |
| 2018/06/06 | 1,828 | 1,839 | 1,711 | 1,740 | 950,000 |
| 2018/06/05 | 1,867 | 1,917 | 1,831 | 1,850 | 485,700 |
| 2018/06/04 | 1,904 | 1,939 | 1,856 | 1,860 | 496,900 |
| 2018/06/01 | 1,858 | 1,902 | 1,857 | 1,880 | 292,200 |
| 2018/05/31 | 1,826 | 1,888 | 1,826 | 1,872 | 500,200 |
| 2018/05/30 | 1,783 | 1,830 | 1,783 | 1,801 | 224,900 |
| 2018/05/29 | 1,830 | 1,831 | 1,795 | 1,813 | 148,100 |
| 2018/05/28 | 1,837 | 1,853 | 1,830 | 1,837 | 189,100 |
| 2018/05/25 | 1,764 | 1,834 | 1,761 | 1,821 | 209,000 |
| 2018/05/24 | 1,804 | 1,805 | 1,766 | 1,776 | 250,900 |
| 2018/05/23 | 1,814 | 1,847 | 1,806 | 1,817 | 154,900 |
| 2018/05/22 | 1,847 | 1,865 | 1,817 | 1,825 | 175,300 |
| 2018/05/21 | 1,807 | 1,855 | 1,805 | 1,826 | 254,800 |
| 2018/05/18 | 1,781 | 1,832 | 1,781 | 1,807 | 224,000 |
| 2018/05/17 | 1,752 | 1,798 | 1,734 | 1,776 | 292,000 |
| 2018/05/16 | 1,799 | 1,801 | 1,735 | 1,760 | 297,500 |
| 2018/05/15 | 1,857 | 1,896 | 1,770 | 1,795 | 717,200 |
| 2018/05/14 | 1,747 | 1,893 | 1,746 | 1,855 | 847,300 |
| 2018/05/11 | 1,469 | 1,752 | 1,464 | 1,747 | 1,089,200 |
| 2018/05/10 | 1,638 | 1,666 | 1,610 | 1,629 | 467,300 |
| 2018/05/09 | 1,712 | 1,713 | 1,644 | 1,655 | 528,600 |
| 2018/05/08 | 1,705 | 1,764 | 1,703 | 1,732 | 316,500 |
| 2018/05/07 | 1,730 | 1,731 | 1,700 | 1,713 | 225,000 |
| 2018/05/02 | 1,674 | 1,750 | 1,673 | 1,740 | 589,800 |
| 2018/05/01 | 1,643 | 1,674 | 1,633 | 1,661 | 241,100 |
| 2018/04/27 | 1,668 | 1,691 | 1,618 | 1,631 | 369,100 |
| 2018/04/26 | 1,625 | 1,659 | 1,603 | 1,653 | 297,900 |
| 2018/04/25 | 1,589 | 1,630 | 1,576 | 1,616 | 272,300 |
| 2018/04/24 | 1,587 | 1,627 | 1,584 | 1,602 | 221,900 |
| 2018/04/23 | 1,585 | 1,621 | 1,576 | 1,585 | 208,400 |
| 2018/04/20 | 1,575 | 1,602 | 1,535 | 1,588 | 291,500 |
| 2018/04/19 | 1,620 | 1,637 | 1,582 | 1,583 | 328,600 |
| 2018/04/18 | 1,600 | 1,644 | 1,600 | 1,632 | 249,800 |
| 2018/04/17 | 1,594 | 1,620 | 1,551 | 1,591 | 317,300 |
| 2018/04/16 | 1,624 | 1,637 | 1,566 | 1,596 | 388,000 |
| 2018/04/13 | 1,615 | 1,668 | 1,608 | 1,636 | 537,000 |
| 2018/04/12 | 1,580 | 1,618 | 1,569 | 1,599 | 351,200 |
| 2018/04/11 | 1,620 | 1,635 | 1,568 | 1,582 | 464,200 |
| 2018/04/10 | 1,545 | 1,590 | 1,526 | 1,582 | 422,900 |
| 2018/04/09 | 1,542 | 1,566 | 1,520 | 1,546 | 304,000 |
| 2018/04/06 | 1,521 | 1,558 | 1,496 | 1,547 | 419,200 |
| 2018/04/05 | 1,513 | 1,534 | 1,490 | 1,524 | 393,400 |
| 2018/04/04 | 1,540 | 1,540 | 1,485 | 1,513 | 453,400 |
| 2018/04/03 | 1,461 | 1,507 | 1,444 | 1,500 | 398,600 |
| 2018/04/02 | 1,538 | 1,565 | 1,491 | 1,491 | 563,700 |
| 2018/03/30 | 1,472 | 1,542 | 1,465 | 1,505 | 752,600 |
| 2018/03/29 | 1,436 | 1,511 | 1,419 | 1,442 | 796,500 |
| 2018/03/28 | 1,399 | 1,426 | 1,358 | 1,409 | 550,200 |
| 2018/03/27 | 1,390 | 1,435 | 1,388 | 1,409 | 338,200 |
| 2018/03/26 | 1,397 | 1,408 | 1,342 | 1,392 | 467,500 |
| 2018/03/23 | 1,419 | 1,446 | 1,363 | 1,427 | 607,800 |
| 2018/03/22 | 1,466 | 1,517 | 1,461 | 1,479 | 367,000 |
| 2018/03/20 | 1,440 | 1,489 | 1,433 | 1,466 | 259,200 |
| 2018/03/19 | 1,512 | 1,529 | 1,458 | 1,476 | 382,300 |
| 2018/03/16 | 1,546 | 1,554 | 1,501 | 1,532 | 433,200 |
| 2018/03/15 | 1,531 | 1,567 | 1,487 | 1,559 | 732,400 |
| 2018/03/14 | 1,455 | 1,555 | 1,449 | 1,529 | 1,648,400 |
| 2018/03/13 | 1,465 | 1,465 | 1,409 | 1,451 | 445,700 |
| 2018/03/12 | 1,440 | 1,471 | 1,408 | 1,465 | 713,500 |
| 2018/03/09 | 1,360 | 1,414 | 1,357 | 1,396 | 758,100 |
| 2018/03/08 | 1,383 | 1,391 | 1,341 | 1,350 | 480,000 |
| 2018/03/07 | 1,414 | 1,414 | 1,359 | 1,380 | 453,800 |
| 2018/03/06 | 1,404 | 1,425 | 1,368 | 1,415 | 855,800 |
| 2018/03/05 | 1,430 | 1,441 | 1,337 | 1,374 | 945,800 |
| 2018/03/02 | 1,415 | 1,456 | 1,410 | 1,430 | 536,300 |
| 2018/03/01 | 1,486 | 1,499 | 1,442 | 1,454 | 594,800 |
| 2018/02/28 | 1,497 | 1,515 | 1,479 | 1,503 | 1,079,900 |
| 2018/02/27 | 1,525 | 1,526 | 1,492 | 1,512 | 486,400 |
| 2018/02/26 | 1,490 | 1,532 | 1,477 | 1,502 | 858,400 |
| 2018/02/23 | 1,491 | 1,512 | 1,467 | 1,480 | 623,100 |
| 2018/02/22 | 1,520 | 1,522 | 1,473 | 1,502 | 571,700 |
| 2018/02/21 | 1,534 | 1,544 | 1,515 | 1,537 | 478,600 |
| 2018/02/20 | 1,549 | 1,550 | 1,511 | 1,534 | 390,000 |
| 2018/02/19 | 1,550 | 1,550 | 1,492 | 1,541 | 729,600 |
| 2018/02/16 | 1,551 | 1,552 | 1,484 | 1,510 | 1,309,300 |
| 2018/02/15 | 1,651 | 1,659 | 1,534 | 1,559 | 1,270,300 |
| 2018/02/14 | 1,628 | 1,691 | 1,612 | 1,689 | 1,482,900 |
| 2018/02/13 | 1,907 | 1,929 | 1,798 | 1,808 | 458,100 |
| 2018/02/09 | 1,849 | 1,886 | 1,830 | 1,886 | 321,200 |
| 2018/02/08 | 1,912 | 1,941 | 1,892 | 1,927 | 286,200 |
| 2018/02/07 | 2,008 | 2,026 | 1,885 | 1,910 | 580,100 |
| 2018/02/06 | 1,950 | 1,967 | 1,840 | 1,917 | 946,600 |
| 2018/02/05 | 2,001 | 2,061 | 1,932 | 2,042 | 1,389,600 |
| 2018/02/02 | 2,140 | 2,154 | 2,106 | 2,138 | 354,300 |
| 2018/02/01 | 2,136 | 2,169 | 2,124 | 2,149 | 306,900 |
| 2018/01/31 | 2,090 | 2,163 | 2,090 | 2,147 | 449,500 |
| 2018/01/30 | 2,145 | 2,148 | 2,075 | 2,114 | 441,700 |
| 2018/01/29 | 2,181 | 2,207 | 2,146 | 2,149 | 174,400 |
| 2018/01/26 | 2,142 | 2,182 | 2,142 | 2,175 | 247,000 |
| 2018/01/25 | 2,150 | 2,160 | 2,132 | 2,140 | 318,400 |
| 2018/01/24 | 2,220 | 2,222 | 2,151 | 2,163 | 409,200 |
| 2018/01/23 | 2,216 | 2,235 | 2,200 | 2,220 | 252,100 |
| 2018/01/22 | 2,169 | 2,222 | 2,168 | 2,197 | 473,500 |
| 2018/01/19 | 2,129 | 2,169 | 2,110 | 2,169 | 359,400 |
| 2018/01/18 | 2,165 | 2,187 | 2,131 | 2,133 | 385,000 |
| 2018/01/17 | 2,204 | 2,240 | 2,136 | 2,156 | 800,600 |
| 2018/01/16 | 2,240 | 2,240 | 2,176 | 2,203 | 509,000 |
| 2018/01/15 | 2,252 | 2,271 | 2,236 | 2,242 | 264,600 |
| 2018/01/12 | 2,272 | 2,296 | 2,232 | 2,242 | 412,900 |
| 2018/01/11 | 2,256 | 2,266 | 2,236 | 2,250 | 441,900 |
| 2018/01/10 | 2,375 | 2,375 | 2,244 | 2,281 | 760,500 |
| 2018/01/09 | 2,350 | 2,399 | 2,327 | 2,359 | 711,600 |
| 2018/01/05 | 2,342 | 2,363 | 2,328 | 2,338 | 536,300 |
| 2018/01/04 | 2,391 | 2,410 | 2,312 | 2,339 | 580,100 |